ARES CAPITAL CORP

Ticker: ARCC CUSIP: 04010L103 Class: COM

Kovitz Investment Group Partners, LLC's Holding History (CIK: 0001665198)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025
Shares 12,235 Value ($000) $248 Avg Close $19.79 Range $18.36 - $20.64
Q3 2025
Shares 468,690 Value ($000) $9,566 Avg Close $21.33 Range $19.60 - $22.39
Q2 2025
Shares 461,561 Value ($000) $10,136 Avg Close $19.97 Range $17.08 - $21.13
Q1 2025
Shares 438,266 Value ($000) $9,712 Avg Close $20.85 Range $19.58 - $21.80
Q4 2024
Shares 431,981 Value ($000) $9,456 Avg Close $19.38 Range $18.52 - $20.24
Q3 2024
Shares 187,081 Value ($000) $3,807 Avg Close $18.23 Range $16.88 - $18.78
Q2 2024
Shares 133,823 Value ($000) $2,789 Avg Close $17.90 Range $17.19 - $18.65
Q1 2024
Shares 129,811 Value ($000) $2,703 Avg Close $16.97 Range $16.50 - $17.82
Q4 2023
Shares 58,804 Value ($000) $1,178 Avg Close $15.96 Range $15.11 - $16.83
Q3 2023
Shares 64,639 Value ($000) $1,259 Avg Close $15.48 Range $14.81 - $16.12
Q2 2023
Shares 64,639 Value ($000) $1,215 Avg Close $14.38 Range $13.58 - $15.16
Q4 2021
Shares 10,750 Value ($000) $182 Avg Close $13.96 Range $13.29 - $14.62
Q2 2021
Shares 10,750 Value ($000) $211 Avg Close $12.51 Range $11.72 - $13.01
Q1 2021
Shares 10,750 Value ($000) $201 Avg Close $11.38 Range $10.33 - $12.22
Q3 2020
Shares 10,750 Value ($000) $150 Avg Close $8.55 Range $8.07 - $9.08
Q2 2020
Shares 10,750 Value ($000) $155 Avg Close $7.90 Range $5.17 - $9.48